Calamos Global Total Return Fund (NQ: CGO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	7.748	7.818	7.697	7.735	25,577	+0.01(+0.17%)
Sep 27, 2019	7.882	7.882	7.665	7.722	35,383	-0.13(-1.71%)
Sep 26, 2019	7.939	7.981	7.856	7.856	18,671	-0.04(-0.57%)
Sep 25, 2019	8.048	8.118	7.895	7.901	36,590	-0.15(-1.83%)
Sep 24, 2019	8.029	8.092	7.946	8.048	30,307	+0.02(+0.23%)
Sep 23, 2019	7.888	8.182	7.850	8.030	92,477	+0.08(+0.97%)
Sep 20, 2019	7.875	8.054	7.820	7.952	32,565	+0.09(+1.14%)
Sep 19, 2019	7.875	7.875	7.760	7.863	25,496	-0.02(-0.24%)
Sep 18, 2019	7.882	7.920	7.850	7.882	28,525	-0.01(-0.08%)
Sep 17, 2019	7.895	7.946	7.773	7.888	35,962	+0.01(+0.16%)
Sep 16, 2019	7.850	7.939	7.833	7.875	34,339	-0.04(-0.56%)
Sep 13, 2019	7.946	7.946	7.812	7.920	24,110	-0.03(-0.32%)
Sep 12, 2019	7.857	7.946	7.661	7.946	38,630	+0.08(+1.05%)
Sep 11, 2019	7.768	8.047	7.749	7.863	55,506	+0.09(+1.14%)
Sep 10, 2019	7.768	7.800	7.680	7.775	37,880	+0.01(+0.08%)
Sep 09, 2019	7.832	7.851	7.730	7.768	30,204	-0.01(-0.08%)
Sep 06, 2019	7.756	7.870	7.699	7.775	17,833	+0.08(+0.99%)
Sep 05, 2019	7.629	7.749	7.604	7.699	33,087	+0.10(+1.25%)
Sep 04, 2019	7.521	7.661	7.521	7.603	44,521	+0.06(+0.76%)
Sep 03, 2019	7.451	7.591	7.432	7.546	33,158	+0.03(+0.34%)
Aug 30, 2019	7.515	7.635	7.515	7.521	37,088	-0.01(-0.17%)
Aug 29, 2019	7.470	7.572	7.470	7.534	75,364	+0.13(+1.80%)
Aug 28, 2019	7.331	7.515	6.970	7.401	68,340	+0.00(+0.00%)
Aug 27, 2019	7.477	7.622	7.356	7.401	56,284	-0.08(-1.02%)
Aug 26, 2019	7.559	7.705	7.477	7.477	31,520	-0.06(-0.84%)
Aug 23, 2019	7.699	7.756	7.513	7.540	58,236	-0.19(-2.46%)
Aug 22, 2019	7.813	7.854	7.699	7.730	26,834	-0.10(-1.21%)
Aug 21, 2019	7.787	7.875	7.673	7.825	20,610	+0.00(+0.00%)
Aug 20, 2019	7.825	7.929	7.730	7.825	37,708	+0.08(+0.98%)
Aug 19, 2019	7.667	7.984	7.483	7.749	34,594	+0.10(+1.24%)
Aug 16, 2019	7.661	7.762	7.584	7.654	18,465	+0.08(+1.00%)
Aug 15, 2019	7.610	7.610	7.521	7.578	74,129	-0.04(-0.50%)
Aug 14, 2019	7.819	7.819	7.603	7.616	34,589	-0.30(-3.76%)
Aug 13, 2019	7.762	7.914	7.730	7.914	21,823	+0.15(+1.96%)
Aug 12, 2019	7.882	7.946	7.699	7.762	35,980	-0.16(-2.00%)
Aug 09, 2019	8.142	8.161	7.920	7.920	33,458	-0.19(-2.34%)
Aug 08, 2019	8.123	8.123	8.054	8.110	24,190	-0.03(-0.39%)
Aug 07, 2019	8.016	8.142	7.859	8.142	58,980	+0.06(+0.78%)
Aug 06, 2019	7.953	8.079	7.922	8.079	26,217	+0.19(+2.39%)
Aug 05, 2019	8.029	8.087	7.859	7.890	73,405	-0.19(-2.33%)
Aug 02, 2019	8.035	8.236	8.035	8.079	34,833	+0.01(+0.08%)
Aug 01, 2019	8.192	8.217	8.048	8.073	47,121	-0.11(-1.31%)
Jul 31, 2019	8.192	8.217	8.146	8.180	26,481	+0.01(+0.15%)
Jul 30, 2019	8.123	8.198	8.123	8.167	13,023	-0.03(-0.38%)
Jul 29, 2019	8.167	8.205	8.148	8.198	17,987	+0.03(+0.31%)
Jul 26, 2019	8.167	8.205	8.110	8.173	19,404	+0.00(+0.00%)
Jul 25, 2019	8.192	8.192	8.117	8.173	12,465	-0.05(-0.61%)
Jul 24, 2019	8.104	8.293	8.104	8.224	39,886	+0.11(+1.40%)
Jul 23, 2019	8.073	8.136	8.073	8.110	24,122	+0.04(+0.47%)
Jul 22, 2019	8.110	8.117	8.048	8.073	31,031	+0.01(+0.08%)
Jul 19, 2019	8.066	8.123	7.997	8.066	31,652	-0.03(-0.39%)
Jul 18, 2019	8.167	8.192	8.066	8.098	33,664	-0.08(-1.00%)
Jul 17, 2019	8.173	8.182	8.155	8.180	25,059	+0.00(+0.00%)
Jul 16, 2019	8.192	8.236	8.154	8.180	22,958	+0.00(+0.00%)
Jul 15, 2019	8.154	8.255	8.154	8.180	16,890	+0.03(+0.31%)
Jul 12, 2019	8.173	8.198	8.142	8.154	53,124	+0.00(+0.00%)
Jul 11, 2019	8.268	8.268	8.136	8.154	29,218	-0.06(-0.69%)
Jul 10, 2019	8.236	8.280	8.192	8.211	46,118	+0.01(+0.08%)
Jul 09, 2019	8.198	8.267	8.142	8.205	23,914	-0.01(-0.08%)
Jul 08, 2019	8.192	8.230	8.180	8.211	25,730	-0.01(-0.08%)
Jul 05, 2019	8.217	8.230	8.190	8.217	13,943	-0.01(-0.08%)
Jul 03, 2019	8.149	8.236	8.149	8.223	12,501	+0.04(+0.53%)
Jul 02, 2019	8.099	8.180	8.030	8.180	37,529	+0.05(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.